Mirae Asset Tiger KOSDAQ150 ETF - 232080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,465	16,350	16,350	16,570	16,200	945,954
December 03, 2025	16,605	16,465	16,465	16,615	16,355	702,804
December 02, 2025	16,500	16,500	16,500	16,515	16,285	877,469
December 01, 2025	16,440	16,500	16,500	16,705	16,380	2.09M
November 28, 2025	15,805	16,230	16,230	16,235	15,805	1.16M
November 27, 2025	15,560	15,540	15,540	15,630	15,490	141,472
November 26, 2025	15,265	15,505	15,505	15,525	15,180	157,291
November 25, 2025	15,300	15,095	15,095	15,410	15,010	241,162
November 24, 2025	15,650	15,165	15,165	15,675	15,055	454,858
November 21, 2025	15,530	15,415	15,415	15,585	15,340	572,090
November 20, 2025	15,825	15,970	15,970	16,080	15,800	279,488
November 19, 2025	15,820	15,565	15,565	15,825	15,240	711,854
November 18, 2025	16,105	15,780	15,780	16,180	15,620	496,240
November 17, 2025	16,100	16,150	16,150	16,215	16,010	254,086
November 14, 2025	16,070	16,050	16,050	16,285	15,965	399,632
November 13, 2025	16,190	16,430	16,430	16,430	16,075	578,663
November 12, 2025	15,670	16,160	16,160	16,160	15,645	525,932
November 11, 2025	15,710	15,590	15,590	15,940	15,405	540,655
November 10, 2025	15,605	15,680	15,680	15,700	15,400	486,453
November 07, 2025	15,755	15,545	15,545	15,907	15,325	1.77M
November 06, 2025	16,230	16,000	16,000	16,360	15,765	1.6M
November 05, 2025	16,400	15,995	15,995	16,410	15,460	2.21M
November 04, 2025	16,205	16,485	16,485	16,650	16,105	2.69M
November 03, 2025	15,805	16,085	16,085	16,095	15,750	588,069
October 31, 2025	15,600	15,750	15,750	15,832	15,585	496,404
October 30, 2025	15,800	15,585	15,585	15,845	15,400	627,838
October 29, 2025	15,850	15,735	15,735	15,855	15,580	700,936
October 28, 2025	15,790	15,780	15,780	15,820	15,610	519,995
October 27, 2025	15,390	15,775	15,775	15,775	15,320	798,580
October 24, 2025	15,115	15,230	15,230	15,280	15,070	366,439
October 23, 2025	15,065	14,995	14,995	15,145	14,890	383,474
October 22, 2025	15,000	15,145	15,145	15,145	14,920	474,017
October 21, 2025	15,160	14,965	14,965	15,190	14,880	637,323
October 20, 2025	14,785	15,015	15,015	15,090	14,700	1.4M
October 17, 2025	14,550	14,655	14,655	14,920	14,470	758,781
October 16, 2025	14,495	14,565	14,565	14,615	14,455	990,574
October 15, 2025	14,400	14,465	14,465	14,520	14,290	240,878
October 14, 2025	14,585	14,315	14,315	14,765	14,140	847,308
October 13, 2025	14,325	14,520	14,520	14,595	14,175	378,156
October 10, 2025	14,580	14,535	14,535	14,620	14,385	418,580
October 02, 2025	14,515	14,480	14,480	14,590	14,455	1.77M
October 01, 2025	14,395	14,400	14,400	14,490	14,350	233,709
September 30, 2025	14,385	14,335	14,335	14,435	14,300	459,238
September 29, 2025	14,265	14,420	14,420	14,455	14,235	636,598
September 26, 2025	14,375	14,235	14,235	14,375	14,110	748,489
September 25, 2025	14,590	14,485	14,485	14,670	14,420	423,405
September 24, 2025	14,905	14,660	14,660	14,915	14,455	896,821
September 23, 2025	15,030	14,915	14,915	15,065	14,775	575,936
September 22, 2025	14,765	14,995	14,995	15,045	14,760	394,387
September 19, 2025	14,585	14,685	14,685	14,705	14,505	1.47M
September 18, 2025	14,550	14,580	14,580	14,620	14,470	262,276
September 17, 2025	14,560	14,400	14,400	14,560	14,390	531,917
September 16, 2025	14,580	14,565	14,565	14,615	14,500	388,899
September 15, 2025	14,500	14,565	14,565	14,570	14,390	1.58M
September 12, 2025	14,275	14,465	14,465	14,490	14,270	1.21M
September 11, 2025	14,195	14,170	14,170	14,275	14,100	571,641
September 10, 2025	14,100	14,180	14,180	14,210	14,100	326,853
September 09, 2025	14,000	14,055	14,055	14,080	13,905	309,934
September 08, 2025	13,965	13,980	13,980	13,995	13,850	241,041
September 05, 2025	13,825	13,850	13,850	13,875	13,735	150,500

Mirae Asset Tiger KOSDAQ150 ETF (232080.KS) KSC